ChinaLin Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.40	18.42	18.07	18.11	18.11	-1.90%	26,147,078
Feb 26, 2026	18.44	18.56	18.24	18.46	18.46	-0.16%	21,907,490
Feb 25, 2026	18.56	18.85	18.36	18.49	18.49	0.22%	34,490,300
Feb 24, 2026	18.80	18.86	18.41	18.45	18.45	-0.65%	22,499,420
Feb 13, 2026	19.28	19.35	18.55	18.57	18.57	-2.67%	28,194,180
Feb 12, 2026	19.25	19.42	18.91	19.08	19.08	-1.80%	23,246,400
Feb 11, 2026	19.83	19.94	19.37	19.43	19.43	-1.72%	23,666,030
Feb 10, 2026	20.40	20.51	19.75	19.77	19.77	-3.09%	37,847,230
Feb 9, 2026	20.20	20.80	19.90	20.40	20.40	0.94%	51,648,430
Feb 6, 2026	20.56	21.22	20.15	20.21	20.21	-2.60%	91,135,930
Feb 5, 2026	18.62	20.75	18.62	20.75	20.75	10.02%	85,169,894
Feb 4, 2026	17.70	19.27	17.66	18.86	18.86	5.90%	62,666,831
Feb 3, 2026	17.61	18.05	17.50	17.81	17.81	2.53%	29,381,320
Feb 2, 2026	18.14	18.80	17.36	17.37	17.37	-4.24%	33,766,210
Jan 30, 2026	18.81	18.91	17.93	18.14	18.14	-4.07%	41,239,396
Jan 29, 2026	17.66	19.40	17.57	18.91	18.91	6.54%	64,127,106
Jan 28, 2026	17.52	18.32	17.40	17.75	17.75	1.31%	36,448,829
Jan 27, 2026	17.41	17.81	17.30	17.52	17.52	-0.45%	27,088,600
Jan 26, 2026	17.80	18.13	17.46	17.60	17.60	-1.46%	36,580,740
Jan 23, 2026	17.22	18.40	17.13	17.86	17.86	3.78%	47,600,219
Jan 22, 2026	17.17	17.28	17.07	17.21	17.21	0.35%	20,435,871
Jan 21, 2026	17.25	17.37	17.04	17.15	17.15	-0.58%	21,367,406
Jan 20, 2026	17.43	17.55	17.13	17.25	17.25	-1.26%	23,483,400
Jan 19, 2026	17.71	17.77	17.35	17.47	17.47	-1.74%	33,966,730
Jan 16, 2026	18.64	18.75	17.73	17.78	17.78	-3.42%	49,331,213
Jan 15, 2026	18.63	19.30	18.20	18.41	18.41	-8.86%	81,526,580
Jan 14, 2026	18.45	20.81	18.40	20.20	20.20	6.77%	132,243,300
Jan 13, 2026	18.30	20.09	18.20	18.92	18.92	3.61%	107,869,300
Jan 12, 2026	17.40	18.64	17.40	18.26	18.26	2.58%	85,339,242
Jan 9, 2026	16.66	18.24	16.65	17.80	17.80	5.20%	112,995,800
Jan 8, 2026	17.86	18.02	16.92	16.92	16.92	-10.00%	115,656,491
Jan 7, 2026	18.85	19.62	18.65	18.80	18.80	5.38%	155,559,300
Jan 6, 2026	16.24	17.84	16.09	17.84	17.84	9.99%	75,186,010
Jan 5, 2026	15.33	16.86	14.98	16.22	16.22	5.81%	62,828,820
Dec 31, 2025	14.98	15.95	14.73	15.33	15.33	2.68%	46,829,640
Dec 30, 2025	14.42	15.52	14.40	14.93	14.93	3.61%	28,196,410
Dec 29, 2025	14.40	14.48	14.31	14.41	14.41	0.07%	5,090,542
Dec 26, 2025	14.38	14.60	14.36	14.40	14.40	0.07%	8,523,050
Dec 25, 2025	14.43	14.43	14.27	14.39	14.39	0.14%	5,836,890
Dec 24, 2025	14.21	14.39	14.19	14.37	14.37	1.13%	6,412,876
Dec 23, 2025	14.35	14.38	14.20	14.21	14.21	-0.98%	5,491,200
Dec 22, 2025	14.36	14.42	14.33	14.35	14.35	0.14%	4,003,200
Dec 19, 2025	14.20	14.39	14.18	14.33	14.33	1.06%	5,339,800
Dec 18, 2025	14.33	14.37	14.18	14.18	14.18	-1.12%	5,071,486
Dec 17, 2025	14.24	14.48	14.01	14.34	14.34	0.56%	9,276,386
Dec 16, 2025	14.22	14.34	14.09	14.26	14.26	0.35%	6,876,074
Dec 15, 2025	14.65	14.67	14.20	14.21	14.21	-3.33%	14,130,060
Dec 12, 2025	14.63	14.76	14.54	14.70	14.70	0.62%	4,153,600
Dec 11, 2025	14.84	14.87	14.58	14.61	14.61	-1.55%	4,947,873
Dec 10, 2025	14.60	14.87	14.57	14.84	14.84	1.23%	5,789,498